[6955]ＦＤＫ:【電子部品】電池やハイブリッドモジュールなど電子部品
Yahoo! 【スタンダード/電気機器】 売上高:631710 当期純利益:5360 総資産:463400 時価:141億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 410 | 413 | 408 | 410 | 44,900 | -47,800 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20250828 | 412 | 413 | 409 | 411 | 51,800 | 6,900 | 100% | ▲ | 4111 | 0 | 0 | 93% | 1% |
| 20250825 | 414 | 416 | 410 | 414 | 92,400 | -1,100 | 101% | ▲ | 8222 | 0 | 0 | 94% | 2% |
| 20250826 | 414 | 415 | 408 | 410 | 92,700 | 300 | 99% | ▼ | 7747 | 0 | 0 | 93% | 1% |
| 20250822 | 409 | 417 | 407 | 409 | 93,500 | -143,000 | 100% | -- | 5585 | 0 | 0 | 93% | 3% |
| 20250815 | 435 | 436 | 432 | 434 | 110,900 | -23,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 23% |
| 20250819 | 426 | 427 | 422 | 424 | 111,300 | -39,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250820 | 423 | 424 | 416 | 421 | 117,700 | 6,400 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250813 | 441 | 443 | 436 | 439 | 125,300 | -58,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 27% |
| 20250808 | 440 | 442 | 436 | 437 | 128,200 | -117,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20250814 | 437 | 442 | 435 | 437 | 134,800 | 9,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 26% |
| 20250818 | 434 | 434 | 427 | 427 | 150,600 | 39,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250812 | 440 | 446 | 432 | 441 | 184,200 | 56,000 | 101% | ▲ | 1741 | 0 | 0 | 100% | 27% |
| 20250801 | 410 | 418 | 406 | 415 | 186,900 | -32,400 | 102% | ▲ | 2252 | 0 | 3 | 95% | 22% |
| 20250804 | 415 | 419 | 409 | 414 | 189,000 | 2,100 | 100% | ▼ | 1117 | 0 | 4 | 95% | 22% |
| 20250731 | 410 | 416 | 405 | 406 | 219,300 | -259,200 | 100% | ▼▼ | 8288 | 0 | 4 | 93% | 20% |
| 20250821 | 417 | 417 | 407 | 409 | 236,500 | 118,800 | 97% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250807 | 430 | 441 | 430 | 440 | 245,800 | -24,900 | 102% | ▲ | 2282 | 0 | 0 | 100% | 27% |
| 20250806 | 433 | 439 | 426 | 430 | 270,700 | -35,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 24% |
| 20250805 | 415 | 432 | 415 | 432 | 305,700 | 116,700 | 104% | ▲ | 1141 | 0 | 3 | 99% | 26% |
| 20250730 | 412 | 422 | 403 | 407 | 478,500 | -60,200 | 94% | ▼ | 8888 | 51 | 7 | 94% | 20% |
| 20250729 | 438 | 450 | 428 | 435 | 538,700 | -509,300 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 28% |
| 20250728 | 422 | 441 | 410 | 431 | 1,048,000 | 669,200 | 108% | ▲ | 1111 | 0 | 0 | 99% | 27% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 990,800 | 2,000 | 363,700 | 2,000 | 627,100 | 0 |
| 2025-08-08 | 841,200 | 1,000 | 319,200 | 1,000 | 522,000 | 0 |
| 2025-08-15 | 829,500 | 0 | 323,900 | 0 | 505,600 | 0 |
| 2025-08-22 | 819,200 | 0 | 338,500 | 0 | 480,700 | 0 |